| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2021 | CNY | 24.71 | 25.1 | 24.65 | 25.08 | 25.08 | +0.36 (+1.46%) | 631,308 |
| 13 Aug 2021 | CNY | 24.71 | 24.74 | 24.57 | 24.72 | 24.72 | +0.02 (+0.08%) | 371,858 |
| 12 Aug 2021 | CNY | 24.49 | 24.77 | 24.49 | 24.7 | 24.7 | +0.07 (+0.28%) | 390,360 |
| 11 Aug 2021 | CNY | 24.77 | 24.77 | 24.52 | 24.63 | 24.63 | -0.14 (-0.57%) | 464,704 |
| 10 Aug 2021 | CNY | 24.62 | 24.95 | 24.6 | 24.77 | 24.77 | +0.17 (+0.69%) | 498,014 |
| 9 Aug 2021 | CNY | 24.28 | 24.6 | 24.21 | 24.6 | 24.6 | +0.32 (+1.32%) | 431,992 |
| 6 Aug 2021 | CNY | 24.18 | 24.29 | 24.05 | 24.28 | 24.28 | -0.02 (-0.08%) | 366,923 |
| 5 Aug 2021 | CNY | 24.48 | 24.67 | 24.25 | 24.3 | 24.3 | -0.38 (-1.54%) | 593,034 |
| 4 Aug 2021 | CNY | 24.71 | 25.15 | 24.65 | 24.68 | 24.68 | +0.2 (+0.82%) | 530,300 |
| 3 Aug 2021 | CNY | 24.42 | 24.78 | 24.28 | 24.48 | 24.48 | +0.05 (+0.20%) | 493,200 |
| 2 Aug 2021 | CNY | 24.11 | 24.48 | 23.92 | 24.43 | 24.43 | +0.32 (+1.33%) | 493,801 |
| 30 Jul 2021 | CNY | 24.35 | 24.35 | 23.86 | 24.11 | 24.11 | -0.12 (-0.50%) | 425,016 |
| 29 Jul 2021 | CNY | 24.2 | 24.42 | 24 | 24.23 | 24.23 | +0.41 (+1.72%) | 442,700 |
| 28 Jul 2021 | CNY | 25.01 | 25.02 | 23.8 | 23.82 | 23.82 | -1.19 (-4.76%) | 894,800 |
| 27 Jul 2021 | CNY | 25.05 | 25.3 | 24.92 | 25.01 | 25.01 | -0.01 (-0.04%) | 560,900 |
| 26 Jul 2021 | CNY | 25.53 | 25.67 | 25 | 25.02 | 25.02 | -0.57 (-2.23%) | 761,500 |
| 23 Jul 2021 | CNY | 26.15 | 26.15 | 25.58 | 25.59 | 25.59 | -0.43 (-1.65%) | 584,749 |
| 22 Jul 2021 | CNY | 25.71 | 26.04 | 25.67 | 26.02 | 26.02 | +0.16 (+0.62%) | 571,517 |
| 21 Jul 2021 | CNY | 25.92 | 25.92 | 25.63 | 25.86 | 25.86 | +0.12 (+0.47%) | 516,021 |
| 20 Jul 2021 | CNY | 25.62 | 25.81 | 25.52 | 25.74 | 25.74 | +0.12 (+0.47%) | 407,425 |
| 19 Jul 2021 | CNY | 25.61 | 25.9 | 25.46 | 25.62 | 25.62 | -0.21 (-0.81%) | 487,016 |
| 16 Jul 2021 | CNY | 25.74 | 25.95 | 25.66 | 25.83 | 25.83 | +0.09 (+0.35%) | 306,980 |
| 15 Jul 2021 | CNY | 26.02 | 26.14 | 25.66 | 25.74 | 25.74 | -0.41 (-1.57%) | 608,432 |
| 14 Jul 2021 | CNY | 26.07 | 26.18 | 25.93 | 26.15 | 26.15 | +0.07 (+0.27%) | 540,157 |
| 13 Jul 2021 | CNY | 26.05 | 26.23 | 25.82 | 26.08 | 26.08 | -0.2 (-0.76%) | 631,710 |
| 12 Jul 2021 | CNY | 26.18 | 26.36 | 25.56 | 26.28 | 26.28 | +0.14 (+0.54%) | 912,034 |
| 9 Jul 2021 | CNY | 26.27 | 26.27 | 25.91 | 26.14 | 26.14 | -0.08 (-0.31%) | 608,680 |
| 8 Jul 2021 | CNY | 26.5 | 26.5 | 26.06 | 26.22 | 26.22 | -0.29 (-1.09%) | 958,872 |
| 7 Jul 2021 | CNY | 26.56 | 26.75 | 26.36 | 26.51 | 26.51 | -0.04 (-0.15%) | 894,208 |
| 6 Jul 2021 | CNY | 26.52 | 26.58 | 26 | 26.55 | 26.55 | +0.02 (+0.08%) | 1,220,020 |
